Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.01 | 16.07 | 14.77 | 15.03 | 4,028,850 | -1.09(-6.79%) |
Nov 27, 2020 | 16.64 | 16.64 | 15.97 | 16.13 | 1,650,593 | -0.34(-2.04%) |
Nov 25, 2020 | 16.49 | 16.79 | 15.97 | 16.46 | 3,738,262 | -0.32(-1.89%) |
Nov 24, 2020 | 16.49 | 16.95 | 16.33 | 16.78 | 5,811,428 | +1.11(+7.11%) |
Nov 23, 2020 | 14.86 | 15.85 | 14.86 | 15.67 | 4,415,128 | +1.18(+8.15%) |
Nov 20, 2020 | 15.14 | 15.31 | 14.37 | 14.49 | 3,698,263 | -0.29(-1.95%) |
Nov 19, 2020 | 14.81 | 15.36 | 14.52 | 14.77 | 4,116,843 | -0.33(-2.16%) |
Nov 18, 2020 | 16.01 | 16.02 | 15.07 | 15.10 | 5,897,082 | -0.12(-0.76%) |
Nov 17, 2020 | 14.23 | 15.41 | 14.21 | 15.22 | 4,840,005 | +0.28(+1.86%) |
Nov 16, 2020 | 14.75 | 15.06 | 14.33 | 14.94 | 5,496,513 | +1.21(+8.81%) |
Nov 13, 2020 | 12.80 | 13.78 | 12.80 | 13.73 | 4,323,668 | +1.22(+9.75%) |
Nov 12, 2020 | 12.37 | 12.96 | 12.23 | 12.51 | 4,469,901 | -0.49(-3.77%) |
Nov 11, 2020 | 14.11 | 14.11 | 12.75 | 13.00 | 3,694,225 | -0.73(-5.32%) |
Nov 10, 2020 | 12.87 | 13.84 | 12.86 | 13.73 | 7,841,060 | +1.20(+9.58%) |
Nov 09, 2020 | 12.33 | 13.01 | 12.09 | 12.53 | 12,909,168 | +2.18(+21.06%) |
Nov 06, 2020 | 10.28 | 10.47 | 10.12 | 10.35 | 3,300,041 | -0.01(-0.09%) |
Nov 05, 2020 | 10.30 | 10.65 | 10.20 | 10.36 | 3,575,535 | +0.32(+3.15%) |
Nov 04, 2020 | 10.13 | 10.71 | 9.802 | 10.04 | 7,683,675 | -0.01(-0.10%) |
Nov 03, 2020 | 9.533 | 10.20 | 9.514 | 10.05 | 4,905,640 | +0.87(+9.52%) |
Nov 02, 2020 | 8.736 | 9.264 | 8.592 | 9.178 | 3,607,899 | +0.64(+7.54%) |
Oct 30, 2020 | 8.352 | 8.684 | 8.083 | 8.535 | 4,032,944 | +0.01(+0.11%) |
Oct 29, 2020 | 8.439 | 8.679 | 8.170 | 8.525 | 3,566,113 | +0.26(+3.14%) |
Oct 28, 2020 | 8.928 | 9.091 | 8.227 | 8.266 | 5,607,755 | -1.07(-11.42%) |
Oct 27, 2020 | 10.32 | 10.32 | 9.322 | 9.331 | 4,137,120 | -0.96(-9.33%) |
Oct 26, 2020 | 10.76 | 10.81 | 9.984 | 10.29 | 3,384,290 | -0.87(-7.82%) |
Oct 23, 2020 | 11.11 | 11.29 | 10.95 | 11.16 | 2,444,849 | +0.17(+1.57%) |
Oct 22, 2020 | 10.50 | 11.06 | 10.48 | 10.99 | 3,130,093 | +0.60(+5.72%) |
Oct 21, 2020 | 10.85 | 10.92 | 10.37 | 10.40 | 3,959,959 | -0.50(-4.58%) |
Oct 20, 2020 | 11.22 | 11.38 | 10.78 | 10.90 | 3,375,610 | -0.22(-1.99%) |
Oct 19, 2020 | 11.42 | 11.75 | 10.95 | 11.12 | 2,727,262 | -0.27(-2.36%) |
Oct 16, 2020 | 11.42 | 11.61 | 11.29 | 11.39 | 3,237,126 | +0.28(+2.51%) |
Oct 15, 2020 | 10.68 | 11.11 | 10.53 | 11.11 | 3,326,015 | +0.12(+1.14%) |
Oct 14, 2020 | 10.84 | 11.29 | 10.80 | 10.98 | 3,690,323 | +0.19(+1.78%) |
Oct 13, 2020 | 11.08 | 11.08 | 10.58 | 10.79 | 3,004,264 | -0.44(-3.93%) |
Oct 12, 2020 | 11.23 | 11.34 | 10.94 | 11.23 | 2,192,884 | +0.14(+1.30%) |
Oct 09, 2020 | 11.48 | 11.56 | 11.07 | 11.09 | 2,920,257 | -0.24(-2.12%) |
Oct 08, 2020 | 10.97 | 11.34 | 10.74 | 11.33 | 2,963,844 | +0.54(+4.98%) |
Oct 07, 2020 | 10.54 | 10.91 | 10.54 | 10.79 | 2,960,662 | +0.52(+5.05%) |
Oct 06, 2020 | 10.84 | 11.08 | 10.14 | 10.27 | 4,716,807 | -0.45(-4.21%) |
Oct 05, 2020 | 10.55 | 10.93 | 10.55 | 10.72 | 2,782,528 | +0.26(+2.48%) |
Oct 02, 2020 | 9.552 | 10.56 | 9.514 | 10.46 | 4,620,433 | +0.32(+3.12%) |
Oct 01, 2020 | 10.25 | 10.62 | 9.907 | 10.15 | 3,623,057 | +0.16(+1.63%) |
Sep 30, 2020 | 10.37 | 10.68 | 9.754 | 9.984 | 4,172,653 | -0.32(-3.08%) |
Sep 29, 2020 | 10.58 | 10.68 | 10.21 | 10.30 | 2,610,100 | -0.39(-3.68%) |
Sep 28, 2020 | 10.54 | 10.99 | 10.43 | 10.69 | 4,158,777 | +0.66(+6.60%) |
Sep 25, 2020 | 9.408 | 10.09 | 9.303 | 10.03 | 3,601,806 | +0.57(+5.98%) |
Sep 24, 2020 | 9.658 | 9.888 | 9.120 | 9.466 | 5,875,421 | -0.28(-2.86%) |
Sep 23, 2020 | 10.60 | 10.98 | 9.696 | 9.744 | 4,397,125 | -0.80(-7.56%) |
Sep 22, 2020 | 10.41 | 10.73 | 10.17 | 10.54 | 2,232,533 | +0.28(+2.72%) |
Sep 21, 2020 | 10.89 | 11.01 | 10.09 | 10.26 | 4,947,910 | -1.20(-10.47%) |
Sep 18, 2020 | 11.95 | 12.24 | 11.38 | 11.46 | 2,975,986 | -0.51(-4.25%) |
Sep 17, 2020 | 11.43 | 12.19 | 11.17 | 11.97 | 3,996,505 | +0.06(+0.48%) |
Sep 16, 2020 | 11.23 | 12.35 | 11.05 | 11.91 | 3,613,225 | +0.63(+5.62%) |
Sep 15, 2020 | 11.72 | 11.80 | 11.18 | 11.28 | 2,502,840 | -0.27(-2.33%) |
Sep 14, 2020 | 11.15 | 11.64 | 10.99 | 11.55 | 2,884,221 | +0.59(+5.34%) |
Sep 11, 2020 | 10.55 | 11.11 | 10.44 | 10.96 | 4,274,237 | +0.56(+5.35%) |
Sep 10, 2020 | 10.99 | 11.41 | 10.34 | 10.41 | 4,126,098 | -0.47(-4.32%) |
Sep 09, 2020 | 11.14 | 11.14 | 10.48 | 10.88 | 3,111,221 | +0.10(+0.89%) |
Sep 08, 2020 | 11.29 | 11.42 | 10.77 | 10.78 | 3,690,271 | -1.01(-8.55%) |
Sep 04, 2020 | 11.98 | 12.37 | 11.21 | 11.79 | 5,256,753 | +0.00(+0.00%) |
Sep 03, 2020 | 12.47 | 13.16 | 11.53 | 11.79 | 5,687,771 | -0.84(-6.62%) |
Sep 02, 2020 | 11.96 | 12.66 | 11.84 | 12.62 | 3,256,843 | +0.70(+5.88%) |